Lam Research Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	37.960	39.010	37.880	38.710	3.281	44,247,000
2012-01-06	37.430	37.940	37.100	37.840	3.207	33,537,000
2012-01-05	36.900	37.440	36.740	37.370	3.167	35,856,000
2012-01-04	36.670	36.920	36.150	36.650	3.106	28,275,000
2012-01-03	37.720	37.790	36.700	36.750	3.115	27,287,000
2011-12-30	37.000	37.490	36.960	37.020	3.137	17,165,000
2011-12-29	36.770	37.150	36.600	37.050	3.140	14,804,000
2011-12-28	37.040	37.320	36.400	36.600	3.102	18,869,000
2011-12-27	36.730	37.860	36.700	37.110	3.145	23,846,000
2011-12-23	37.020	37.020	36.120	36.930	3.130	17,522,000
2011-12-22	36.670	37.110	36.580	36.750	3.115	42,698,000
2011-12-21	35.850	36.760	35.320	36.710	3.111	58,255,000
2011-12-20	35.440	36.470	35.360	36.050	3.055	83,334,000
2011-12-19	35.940	36.100	34.810	34.860	2.954	53,160,000
2011-12-16	36.490	36.490	35.690	35.920	3.044	78,418,000
2011-12-15	38.430	38.590	35.500	36.170	3.065	216,831,000
2011-12-14	40.060	40.510	39.260	39.480	3.346	18,663,000
2011-12-13	42.350	42.560	40.070	40.180	3.405	28,573,000
2011-12-12	42.030	42.350	41.300	42.100	3.568	18,899,000
2011-12-09	41.910	42.910	41.140	42.630	3.613	18,581,000
2011-12-08	42.580	43.270	41.600	41.740	3.537	14,145,000
2011-12-07	42.530	43.310	42.160	42.890	3.635	12,926,000
2011-12-06	42.900	43.500	42.460	42.860	3.632	24,217,000
2011-12-05	42.730	43.670	42.430	42.850	3.632	28,754,000
2011-12-02	41.980	42.730	41.620	42.240	3.580	27,371,000
2011-12-01	40.850	41.870	40.780	41.640	3.529	32,252,000
2011-11-30	38.690	40.790	38.560	40.770	3.455	33,622,000
2011-11-29	38.060	38.070	37.490	37.820	3.205	18,106,000
2011-11-28	37.660	38.160	37.330	37.770	3.201	38,927,000
2011-11-25	36.750	37.810	36.590	36.760	3.115	9,557,000
2011-11-23	37.860	38.020	36.960	36.970	3.133	14,330,000
2011-11-22	38.910	39.130	37.950	38.030	3.223	17,586,000
2011-11-21	40.000	40.090	38.750	38.990	3.304	37,358,000
2011-11-18	41.620	41.840	40.450	40.480	3.431	33,861,000
2011-11-17	43.750	43.760	41.370	41.600	3.526	31,795,000
2011-11-16	44.280	45.080	43.870	43.960	3.726	23,478,000
2011-11-15	44.340	45.480	44.230	45.010	3.815	25,458,000
2011-11-14	44.950	45.200	44.240	44.550	3.776	24,199,000
2011-11-11	42.880	45.040	42.640	44.880	3.804	25,544,000
2011-11-10	42.580	42.790	41.690	42.330	3.587	16,076,000
2011-11-09	42.500	42.680	41.680	41.910	3.552	25,463,000
2011-11-08	44.110	44.430	42.990	43.420	3.680	27,676,000
2011-11-07	43.670	43.740	42.580	43.630	3.698	13,890,000
2011-11-04	43.380	44.240	42.870	43.830	3.715	19,319,000
2011-11-03	42.810	43.910	41.860	43.730	3.706	15,320,000
2011-11-02	42.460	42.960	41.960	42.500	3.602	16,806,000
2011-11-01	41.830	42.940	41.540	42.190	3.576	25,173,000
2011-10-31	43.680	43.880	42.620	42.990	3.643	24,050,000
2011-10-28	43.570	44.380	43.220	44.320	3.756	19,410,000
2011-10-27	43.490	44.260	43.070	43.830	3.715	32,242,000
2011-10-26	42.710	42.980	40.930	41.670	3.532	30,642,000
2011-10-25	42.240	43.330	42.150	42.420	3.595	45,587,000
2011-10-24	40.980	42.590	40.740	42.440	3.597	32,315,000
2011-10-21	40.590	41.230	40.250	40.610	3.442	22,002,000
2011-10-20	40.040	40.300	38.000	40.110	3.399	79,750,000
2011-10-19	43.360	43.360	42.420	42.630	3.613	23,560,000
2011-10-18	43.170	43.760	42.190	43.510	3.687	23,723,000
2011-10-17	43.650	43.750	42.540	42.720	3.621	18,102,000
2011-10-14	44.260	44.260	42.900	43.810	3.713	21,331,000
2011-10-13	43.070	44.110	43.050	43.950	3.725	20,401,000

← NewerPage 63 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-10-03	10:1
2000-03-17	959692:319897
1993-09-16	3:2

Dividends

Ex-date	Amount
2026-09-23	0.3300 USD
2026-06-17	0.2600 USD
2026-03-04	0.2600 USD
2025-12-03	0.2600 USD
2025-09-24	0.2600 USD
2025-06-18	0.2300 USD
2025-03-05	0.2300 USD
2024-12-11	0.2300 USD
2024-09-17	2.3000 USD
2024-06-18	2.0000 USD
2024-03-12	2.0000 USD
2023-12-12	2.0000 USD
2023-09-12	2.0000 USD
2023-06-13	1.7250 USD
2023-03-14	1.7250 USD
2022-12-13	1.7250 USD
2022-09-13	1.7250 USD
2022-06-14	1.5000 USD
2022-03-15	1.5000 USD
2021-12-14	1.5000 USD
2021-09-27	1.5000 USD
2021-06-15	1.3000 USD
2021-03-16	1.3000 USD
2020-12-08	1.3000 USD
2020-09-29	1.3000 USD
2020-06-16	1.1500 USD
2020-03-24	1.1500 USD
2019-12-10	1.1500 USD
2019-09-30	1.1500 USD
2019-06-11	1.1000 USD
2019-03-19	1.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.